股票概览
18.7
+9.55%
+1.63
17.65
开盘价
18.72
最高价
17.08
最低价
32,208
成交量
数据更新至: 2024-09-30
技术指标
16.79
MA5 (5日均线)
16.03
MA10 (10日均线)
15.82
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.65 | 18.72 | 17.08 | 18.7 | +9.55% | 32,208 | 57,661,377 |
| 2024-09-27 | 16.39 | 17.18 | 16.33 | 17.07 | +4.53% | 22,310 | 37,329,266 |
| 2024-09-26 | 15.99 | 16.33 | 15.93 | 16.33 | +1.62% | 12,313 | 19,909,866 |
| 2024-09-25 | 15.85 | 16.19 | 15.73 | 16.07 | +1.84% | 13,115 | 21,042,968 |
| 2024-09-24 | 15.4 | 15.79 | 15.35 | 15.78 | +3.07% | 8,567 | 13,379,389 |
| 2024-09-23 | 15.23 | 15.46 | 15.11 | 15.31 | -0.2% | 4,558 | 6,986,096 |
| 2024-09-20 | 15.46 | 15.55 | 15.21 | 15.34 | -0.78% | 5,384 | 8,259,596 |
| 2024-09-19 | 15.01 | 15.46 | 14.8 | 15.46 | +3.07% | 9,498 | 14,477,704 |
| 2024-09-18 | 15.24 | 15.35 | 14.61 | 15 | -1.25% | 9,290 | 13,778,496 |
| 2024-09-13 | 15.73 | 15.75 | 15.14 | 15.19 | -3% | 6,362 | 9,767,693 |
| 2024-09-12 | 15.6 | 15.85 | 15.57 | 15.66 | +0.26% | 5,548 | 8,738,594 |
| 2024-09-11 | 15.53 | 15.81 | 15.47 | 15.62 | +0.06% | 7,545 | 11,794,835 |
| 2024-09-10 | 15.46 | 15.63 | 15.33 | 15.61 | +1.17% | 6,017 | 9,332,052 |
| 2024-09-09 | 15.29 | 15.63 | 15.13 | 15.43 | +0.65% | 5,339 | 8,251,445 |
| 2024-09-06 | 15.81 | 15.88 | 15.21 | 15.33 | -2.97% | 7,463 | 11,582,073 |
| 2024-09-05 | 15.53 | 15.82 | 15.4 | 15.8 | +1.74% | 6,749 | 10,563,223 |
| 2024-09-04 | 15.69 | 15.74 | 15.41 | 15.53 | -1.15% | 5,349 | 8,310,479 |
| 2024-09-03 | 15.67 | 15.86 | 15.49 | 15.71 | +0.38% | 6,293 | 9,877,751 |
| 2024-09-02 | 15.85 | 16.04 | 15.61 | 15.65 | -1.26% | 8,728 | 13,796,762 |
| 2024-08-30 | 15.5 | 16.08 | 15.46 | 15.85 | +2.59% | 13,446 | 21,276,118 |
| 2024-08-29 | 15.17 | 15.49 | 15.04 | 15.45 | +1.71% | 7,584 | 11,620,441 |
| 2024-08-28 | 14.92 | 15.33 | 14.73 | 15.19 | +1.81% | 8,933 | 13,506,221 |
| 2024-08-27 | 15.14 | 15.38 | 14.72 | 14.92 | -1.58% | 9,159 | 13,736,343 |
| 2024-08-26 | 14.76 | 15.22 | 14.76 | 15.16 | +3.06% | 11,456 | 17,269,061 |
| 2024-08-23 | 15.18 | 15.23 | 14.7 | 14.71 | -3.48% | 12,318 | 18,321,302 |
| 2024-08-22 | 15.66 | 15.79 | 15.18 | 15.24 | -2.68% | 10,002 | 15,448,275 |
| 2024-08-21 | 15.67 | 15.88 | 15.55 | 15.66 | -0.45% | 7,131 | 11,209,411 |
| 2024-08-20 | 16.1 | 16.18 | 15.71 | 15.73 | -2.3% | 13,116 | 20,829,102 |
| 2024-08-19 | 16.21 | 16.38 | 15.92 | 16.1 | -1.35% | 11,554 | 18,638,175 |
| 2024-08-16 | 16.61 | 16.72 | 16.32 | 16.32 | -2.91% | 20,356 | 33,432,464 |
| 2024-08-15 | 16.38 | 16.98 | 16.27 | 16.81 | +0.96% | 33,363 | 55,370,228 |
| 2024-08-14 | 16.62 | 17.22 | 16.62 | 16.65 | +0.12% | 33,272 | 56,173,071 |
| 2024-08-13 | 16.03 | 16.78 | 15.81 | 16.63 | +1.77% | 34,038 | 55,613,156 |
| 2024-08-12 | 16.49 | 17.41 | 16.18 | 16.34 | +1.18% | 38,561 | 64,289,228 |
| 2024-08-09 | 16.21 | 16.39 | 16.15 | 16.15 | -0.25% | 9,838 | 16,017,832 |
| 2024-08-08 | 16.24 | 16.32 | 15.88 | 16.19 | 0% | 9,313 | 15,006,825 |
| 2024-08-07 | 16.16 | 16.3 | 16.04 | 16.19 | +0.5% | 10,549 | 17,089,995 |
| 2024-08-06 | 15.97 | 16.14 | 15.8 | 16.11 | +2.68% | 10,949 | 17,512,560 |
| 2024-08-05 | 16.14 | 16.3 | 15.6 | 15.69 | -2.91% | 15,128 | 24,197,192 |
| 2024-08-02 | 16.17 | 16.39 | 16.06 | 16.16 | -0.68% | 12,844 | 20,882,727 |
| 2024-08-01 | 16.45 | 16.45 | 16.16 | 16.27 | -0.25% | 12,725 | 20,742,061 |
| 2024-07-31 | 15.88 | 16.34 | 15.83 | 16.31 | +3.03% | 23,851 | 38,501,478 |
| 2024-07-30 | 15.79 | 15.91 | 15.72 | 15.83 | +0.25% | 11,950 | 18,925,422 |
| 2024-07-29 | 16.02 | 16.11 | 15.77 | 15.79 | -1.25% | 12,412 | 19,698,376 |
| 2024-07-26 | 15.88 | 16.1 | 15.81 | 15.99 | +0.69% | 10,169 | 16,238,522 |
| 2024-07-25 | 15.62 | 15.94 | 15.5 | 15.88 | +1.21% | 15,274 | 24,092,214 |
| 2024-07-24 | 15.99 | 16.05 | 15.4 | 15.69 | -2.12% | 14,708 | 23,122,791 |
| 2024-07-23 | 16.51 | 16.68 | 16.02 | 16.03 | -2.91% | 12,989 | 21,304,751 |
| 2024-07-22 | 16.25 | 16.7 | 16.22 | 16.51 | +1.6% | 18,607 | 30,674,514 |
| 2024-07-19 | 15.93 | 16.3 | 15.93 | 16.25 | +1.12% | 17,620 | 28,487,239 |
| 2024-07-18 | 16.21 | 16.21 | 15.81 | 16.07 | -1.71% | 12,705 | 20,309,854 |
| 2024-07-17 | 16.91 | 16.96 | 16.2 | 16.35 | -3.31% | 18,157 | 29,800,385 |
| 2024-07-16 | 17.09 | 17.24 | 16.81 | 16.91 | -0.7% | 18,072 | 30,737,630 |
| 2024-07-15 | 17.41 | 17.58 | 16.96 | 17.03 | -3.13% | 17,295 | 29,639,530 |
| 2024-07-12 | 17.7 | 17.87 | 17.36 | 17.58 | -2.6% | 29,674 | 52,080,750 |
| 2024-07-11 | 17.3 | 18.18 | 17.3 | 18.05 | -2.49% | 45,462 | 80,772,152 |
| 2024-07-10 | 18.61 | 19.8 | 18.51 | 18.51 | -10.01% | 18,047 | 33,587,362 |
| 2024-07-09 | 23.81 | 23.99 | 20.57 | 20.57 | -10.02% | 73,047 | 159,282,801 |
| 2024-07-08 | 22.16 | 22.95 | 21.5 | 22.86 | +1.83% | 28,919 | 65,333,193 |
| 2024-07-05 | 23.41 | 23.86 | 22.2 | 22.45 | -4.14% | 39,157 | 89,877,229 |
| 2024-07-04 | 22 | 23.53 | 21.78 | 23.42 | +6.5% | 39,351 | 89,725,675 |
| 2024-07-03 | 22.2 | 22.21 | 21.5 | 21.99 | -2.18% | 14,706 | 32,097,040 |
| 2024-07-02 | 22 | 22.6 | 22 | 22.48 | +2.46% | 24,528 | 54,748,244 |
| 2024-07-01 | 22 | 22.26 | 21.64 | 21.94 | +0.41% | 16,221 | 35,567,973 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：